Canada markets closed

Ava Risk Group Limited (AVA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.1850+0.0050 (+2.78%)
At close: 03:25PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.18000.18500.18000.18500.185060,142
Jun 30, 20220.18500.19000.17000.18000.1800322,856
Jun 29, 20220.18500.18500.18000.18000.1800131,905
Jun 28, 20220.19000.19000.17500.18000.1800524,234
Jun 27, 20220.20000.20500.18500.18500.1850318,306
Jun 24, 20220.19000.21000.19000.20000.2000257,453
Jun 23, 20220.20000.20000.19000.19000.1900109,428
Jun 22, 20220.19000.19000.18000.18000.1800391,657
Jun 21, 20220.19000.20000.18000.18000.1800378,172
Jun 20, 20220.21500.23500.18750.19500.1950683,967
Jun 17, 20220.17500.21500.17500.20000.20001,547,682
Jun 16, 20220.16500.18000.16500.18000.1800507,030
Jun 15, 20220.16000.17000.16000.16500.165078,368
Jun 14, 20220.17000.17000.13500.16000.16001,544,785
Jun 10, 20220.17500.17500.17500.17500.1750201,143
Jun 09, 20220.18000.18000.17500.17750.177589,550
Jun 08, 20220.19000.19000.18000.18000.1800374,264
Jun 07, 20220.19500.20000.19000.19000.1900274,922
Jun 06, 20220.18500.20000.18500.19500.1950432,331
Jun 03, 20220.18500.18500.17500.18500.185091,444
Jun 02, 20220.18000.19000.17500.17500.1750510,697
Jun 01, 20220.18000.18000.18000.18000.180048,371
May 31, 20220.18500.18750.18000.18000.1800147,121
May 30, 20220.18000.19000.18000.18000.1800329,704
May 27, 20220.19000.19000.18000.18000.1800465,774
May 26, 20220.19500.19500.19000.19500.1950255,611
May 25, 20220.19000.19500.19000.19000.190052,975
May 24, 20220.20000.20000.19000.19000.1900205,656
May 23, 20220.20000.20500.19500.20000.20001,305,405
May 20, 20220.21000.21250.20000.20000.2000283,824
May 19, 20220.21000.21000.20500.21000.2100511,020
May 18, 20220.22000.22500.21500.21500.2150228,814
May 17, 20220.22000.22000.22000.22000.220010,533
May 16, 20220.22500.23000.21500.22500.2250989,121
May 13, 20220.22500.23000.22500.22500.2250114,448
May 12, 20220.22000.22500.22000.22000.220088,819
May 11, 20220.22500.22500.22000.22000.2200128,582
May 10, 20220.21000.24000.21000.22000.2200534,513
May 09, 20220.23000.23000.20500.21000.2100661,827
May 06, 20220.22000.23500.22000.23000.2300533,632
May 05, 20220.24000.24000.22500.22500.2250499,542
May 04, 20220.23500.23500.22000.22000.2200401,645
May 03, 20220.24000.24500.23500.23500.2350100,747
May 02, 20220.24500.25000.23500.23500.2350182,388
Apr 29, 20220.23500.26000.22500.25000.2500434,948
Apr 28, 20220.24500.24500.22500.22500.2250942,465
Apr 27, 20220.26000.26500.22500.24500.2450140,789
Apr 27, 20220.03114 Dividend
Apr 26, 20220.26000.26500.26000.26500.2339234,156
Apr 22, 20220.26000.27000.25500.26500.233970,582
Apr 21, 20220.26000.26250.26000.26000.229486,738
Apr 20, 20220.27000.27000.26000.26000.2294230,342
Apr 19, 20220.27000.27500.26500.26500.2339310,468
Apr 14, 20220.27000.27500.27000.27000.238374,605
Apr 13, 20220.26500.27000.26500.27000.238330,312
Apr 12, 20220.27000.27000.26000.26000.2294394,447
Apr 11, 20220.28500.28500.27000.27000.2383283,690
Apr 08, 20220.28500.28500.27500.27500.2427348,463
Apr 07, 20220.28000.28500.28000.28000.2471127,008
Apr 06, 20220.28500.28750.28000.28000.247134,189
Apr 05, 20220.28500.29000.28500.28500.2515125,713
Apr 04, 20220.29000.29000.28500.29000.2559206,432
Apr 01, 20220.29000.29000.28500.28500.2515110,447
Mar 31, 20220.28500.29500.28500.28500.2515209,455
Mar 30, 20220.28500.29000.28500.28500.2515206,303
Mar 29, 20220.28500.28500.28000.28000.247148,527
Mar 28, 20220.28500.28500.27000.27000.2383117,915
Mar 25, 20220.28000.30500.28000.28500.2515389,635
Mar 24, 20220.28500.28500.28000.28000.247147,736
Mar 23, 20220.28500.29500.27250.29000.2559426,972
Mar 22, 20220.27000.28500.27000.28000.2471431,162
Mar 21, 20220.28000.28000.27000.27000.2383100,642
Mar 18, 20220.27000.27500.26500.27500.2427296,956
Mar 17, 20220.27000.27000.26500.26500.2339283,792
Mar 16, 20220.26000.27000.26000.27000.2383244,035
Mar 15, 20220.26500.27000.26000.26000.2294338,399
Mar 14, 20220.28000.28000.26500.26500.2339211,219
Mar 11, 20220.27000.28000.26500.28000.2471244,794
Mar 10, 20220.27500.27500.26500.26500.2339329,015
Mar 09, 20220.26500.27500.26500.27500.2427624,328
Mar 08, 20220.27000.27000.26000.26000.2294323,851
Mar 07, 20220.26000.27000.26000.27000.2383598,017
Mar 04, 20220.26500.27000.26500.26750.2361115,230
Mar 03, 20220.27000.27500.26250.26500.2339365,280
Mar 02, 20220.26500.27000.26000.26000.2294469,520
Mar 01, 20220.28000.28000.26250.26500.2339375,319
Feb 28, 20220.28500.28500.26500.26500.2339723,243
Feb 25, 20220.27500.32000.27000.28500.25152,790,601
Feb 25, 20220.13 Dividend
Feb 24, 20220.39000.39000.36500.37000.2118603,746
Feb 23, 20220.39500.40000.36500.39000.2232920,308
Feb 22, 20220.41000.42000.38500.39500.22611,710,999
Feb 21, 20220.39500.40000.39000.40000.2290201,105
Feb 18, 20220.39500.39500.39000.39500.226154,320
Feb 17, 20220.39000.39000.39000.39000.223291,921
Feb 16, 20220.39000.39500.39000.39000.2232204,210
Feb 15, 20220.40000.40000.39000.39000.223287,678
Feb 14, 20220.39500.40000.39000.39500.2261193,510
Feb 11, 20220.39500.39500.39500.39500.226147,425
Feb 10, 20220.40000.40000.39500.39500.2261124,223
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...